C.H. Robinson Worldwide, Inc. (CHRW)
NASDAQ: CHRW · Real-Time Price · USD
136.75
+1.66 (1.23%)
Sep 18, 2025, 11:25 AM EDT - Market open
C.H. Robinson Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 133.79 | 137.03 | 133.25 | 135.09 | 135.09 | 0.99% | 2,152,009 |
| Sep 16, 2025 | 133.24 | 134.04 | 132.04 | 133.77 | 133.77 | 0.38% | 2,061,769 |
| Sep 15, 2025 | 132.71 | 134.91 | 132.02 | 133.27 | 133.27 | 0.65% | 1,598,994 |
| Sep 12, 2025 | 130.61 | 132.92 | 130.45 | 132.41 | 132.41 | 1.06% | 1,412,332 |
| Sep 11, 2025 | 127.24 | 131.18 | 126.90 | 131.02 | 131.02 | 2.65% | 1,607,113 |
| Sep 10, 2025 | 125.34 | 127.83 | 125.30 | 127.64 | 127.64 | 1.26% | 1,180,303 |
| Sep 9, 2025 | 125.52 | 126.59 | 125.12 | 126.05 | 126.05 | 0.12% | 944,143 |
| Sep 8, 2025 | 126.39 | 126.78 | 125.23 | 125.90 | 125.90 | -0.18% | 1,217,764 |
| Sep 5, 2025 | 126.97 | 127.80 | 124.15 | 126.13 | 126.13 | -1.34% | 1,448,044 |
| Sep 4, 2025 | 128.47 | 129.23 | 127.17 | 127.84 | 127.22 | -0.74% | 1,285,935 |
| Sep 3, 2025 | 128.36 | 129.39 | 127.35 | 128.79 | 128.16 | -0.08% | 985,937 |
| Sep 2, 2025 | 128.03 | 129.05 | 127.51 | 128.89 | 128.26 | 0.15% | 1,366,659 |
| Aug 29, 2025 | 129.60 | 131.17 | 127.92 | 128.70 | 128.07 | -0.46% | 2,265,200 |
| Aug 28, 2025 | 128.00 | 129.59 | 126.92 | 129.29 | 128.66 | 0.96% | 1,711,910 |
| Aug 27, 2025 | 126.32 | 128.46 | 125.97 | 128.06 | 127.43 | 0.91% | 2,326,823 |
| Aug 26, 2025 | 125.71 | 127.34 | 125.60 | 126.90 | 126.28 | 0.39% | 2,340,180 |
| Aug 25, 2025 | 124.82 | 126.68 | 124.11 | 126.41 | 125.79 | 0.98% | 1,356,095 |
| Aug 22, 2025 | 123.22 | 126.85 | 122.50 | 125.18 | 124.57 | 1.94% | 1,577,443 |
| Aug 21, 2025 | 120.90 | 123.11 | 120.65 | 122.80 | 122.20 | 1.42% | 1,450,247 |
| Aug 20, 2025 | 122.88 | 123.79 | 120.99 | 121.08 | 120.49 | -2.21% | 1,303,175 |
| Aug 19, 2025 | 123.34 | 124.94 | 122.77 | 123.82 | 123.21 | 0.69% | 1,246,979 |
| Aug 18, 2025 | 121.42 | 123.14 | 121.01 | 122.97 | 122.37 | 1.43% | 1,259,811 |
| Aug 15, 2025 | 121.74 | 122.05 | 120.56 | 121.24 | 120.65 | -0.23% | 1,304,757 |
| Aug 14, 2025 | 120.54 | 121.84 | 119.65 | 121.52 | 120.93 | 0.44% | 1,375,922 |
| Aug 13, 2025 | 119.23 | 121.04 | 118.21 | 120.99 | 120.40 | 1.87% | 1,722,165 |
| Aug 12, 2025 | 116.79 | 118.89 | 116.65 | 118.77 | 118.19 | 2.18% | 1,293,263 |
| Aug 11, 2025 | 116.78 | 116.97 | 115.71 | 116.24 | 115.67 | -0.46% | 1,104,548 |
| Aug 8, 2025 | 118.21 | 118.99 | 116.73 | 116.78 | 116.21 | -0.88% | 1,091,780 |
| Aug 7, 2025 | 118.41 | 119.20 | 117.49 | 117.82 | 117.24 | 0.07% | 1,216,731 |
| Aug 6, 2025 | 115.65 | 117.93 | 115.38 | 117.74 | 117.16 | 1.22% | 1,244,508 |
| Aug 5, 2025 | 115.48 | 116.48 | 114.64 | 116.32 | 115.75 | 1.12% | 1,240,991 |
| Aug 4, 2025 | 113.93 | 116.28 | 113.40 | 115.03 | 114.47 | 1.03% | 1,318,009 |
| Aug 1, 2025 | 114.18 | 115.00 | 111.74 | 113.86 | 113.30 | -1.27% | 2,339,374 |
| Jul 31, 2025 | 110.47 | 116.16 | 104.95 | 115.32 | 114.76 | 18.10% | 6,470,089 |
| Jul 30, 2025 | 99.89 | 100.16 | 96.89 | 97.65 | 97.17 | -2.14% | 2,255,299 |
| Jul 29, 2025 | 100.74 | 100.81 | 98.58 | 99.79 | 99.30 | -1.68% | 1,540,943 |
| Jul 28, 2025 | 102.23 | 102.76 | 101.24 | 101.49 | 100.99 | -1.19% | 1,066,361 |
| Jul 25, 2025 | 103.72 | 103.78 | 101.87 | 102.71 | 102.21 | -0.45% | 1,416,861 |
| Jul 24, 2025 | 100.60 | 103.27 | 100.35 | 103.17 | 102.67 | 2.56% | 1,835,350 |
| Jul 23, 2025 | 99.45 | 100.84 | 98.92 | 100.59 | 100.10 | 1.67% | 1,063,599 |
| Jul 22, 2025 | 97.05 | 99.10 | 97.05 | 98.94 | 98.46 | 2.19% | 888,115 |
| Jul 21, 2025 | 97.29 | 97.98 | 96.27 | 96.82 | 96.35 | -0.68% | 756,070 |
| Jul 18, 2025 | 99.50 | 99.50 | 96.78 | 97.48 | 97.00 | -1.07% | 1,232,694 |
| Jul 17, 2025 | 97.96 | 99.32 | 97.73 | 98.53 | 98.05 | 0.60% | 1,041,888 |
| Jul 16, 2025 | 98.02 | 98.49 | 97.31 | 97.94 | 97.46 | 0.91% | 933,753 |
| Jul 15, 2025 | 98.00 | 98.27 | 96.99 | 97.06 | 96.59 | -0.98% | 734,558 |
| Jul 14, 2025 | 98.79 | 99.18 | 97.46 | 98.02 | 97.54 | -1.39% | 1,006,406 |
| Jul 11, 2025 | 100.88 | 102.00 | 99.14 | 99.40 | 98.91 | -1.43% | 776,796 |
| Jul 10, 2025 | 99.62 | 102.58 | 99.62 | 100.84 | 100.35 | 1.74% | 834,992 |
| Jul 9, 2025 | 98.74 | 99.80 | 98.21 | 99.12 | 98.64 | 0.80% | 965,163 |